富鼎 (8261)-群益金鼎-士林券商分點個股進出

台股 » 個股 » 富鼎 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富鼎

(8261)

可現股當沖

股價
82.6
漲跌
▲0.8
漲幅
+0.98%
成交量
349張
產業
上市半導體類股
655人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

富鼎 (8261)籌碼相關－群益金鼎-士林券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-士林券商分點個股進出
群益金鼎-士林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/03	0	0.00	1	82.70	82.70	-1	571	-0.17%
2024/05/29	0	0.00	2	84.95	84.60	-2	573	-0.35%
2024/05/28	0	0.00	2	85.10	84.80	-2	574	-0.35%
2024/05/27	4	83.90	0	0.00	83.80	4	566	0.71%
2024/05/16	0	0.00	10	83.40	83.30	-10	588	-1.70%
2024/05/13	0	0.00	2	82.80	82.70	-2	623	-0.32%
2024/04/30	5	81.80	0	0.00	81.90	5	655	0.76%
2024/04/18	5	83.00	0	0.00	82.00	5	689	0.72%
2024/04/11	0	0.00	3	87.90	86.70	-3	686	-0.44%
2024/04/09	3	86.60	2	86.60	86.20	1	696	0.14%
2024/04/03	5	88.00	0	0.00	87.90	5	702	0.71%
2024/03/29	1	88.00	1	87.00	87.00	0	681	0.00%
2024/03/28	3	87.13	7	88.04	88.50	-4	670	-0.60%
2024/03/21	0.1	84.00	0	0.00	84.00	0.1	678	0.01%
2024/03/12	3	85.40	0	0.00	86.50	3	885	0.34%
2024/03/11	0	0.00	0	85.20	85.00	0	902	0.00%
2024/03/07	0.1	85.60	0	0.00	84.50	0.1	949	0.01%
2024/03/06	0.1	86.70	0	0.00	86.40	0.1	986	0.01%
2024/02/29	1	87.50	0	0.00	87.60	1	1,319	0.08%
2024/02/22	0	0.00	0.4	89.70	89.10	-0.4	1,752	-0.02%
2024/02/20	0	0.00	0	90.50	89.60	0	1,931	0.00%
2024/02/01	0.3	89.00	0	0.00	88.40	0.3	1,978	0.02%
2024/01/30	2	88.90	3	89.00	89.20	-1	1,986	-0.05%
2024/01/17	0.1	89.00	0	0.00	88.80	0.1	1,990	0.00%
2024/01/12	0.1	91.00	0	0.00	90.70	0.1	1,978	0.00%
2024/01/10	0	91.40	1	91.60	91.20	-1	2,054	-0.05%
2024/01/08	0	93.60	0	0.00	92.50	0	2,132	0.00%
2024/01/03	3	94.30	0	0.00	94.30	3	2,152	0.14%
2023/12/27	0	0.00	1	97.40	97.40	-1	2,108	-0.05%
2023/12/26	0	0.00	1	97.30	97.40	-1	2,103	-0.05%
2023/12/25	1	97.90	1	96.50	96.50	0	2,102	0.00%
2023/12/22	2	96.95	1	97.30	97.20	1	2,097	0.05%
2023/12/21	0.1	96.80	0	0.00	96.30	0.1	2,093	0.00%
2023/12/20	0	0.00	1	99.30	97.50	-1	2,081	-0.05%
2023/12/19	0.1	97.60	1	96.90	97.90	-1	2,067	-0.05%
2023/12/18	1.1	99.30	0	0.00	98.40	1.1	2,050	0.05%
2023/12/15	2	101.75	1	101.00	100.00	1	2,035	0.05%
2023/12/13	1	103.00	2	102.50	101.50	-1	2,011	-0.05%
2023/12/12	1	103.00	1	103.50	101.50	0	2,004	0.00%
2023/12/11	1	102.00	1	101.00	102.00	0	1,969	0.00%
2023/12/08	1.1	100.00	0	0.00	100.00	1.1	1,934	0.05%
2023/12/07	0.1	101.50	1	102.50	101.00	-1	1,888	-0.05%
2023/12/06	0	0.00	5	101.50	102.00	-5	1,872	-0.27%
2023/11/30	8	108.13	3.5	106.21	105.50	4.5	1,871	0.24%
2023/11/29	11	102.00	32	102.22	103.00	-21	1,728	-1.21%
2023/11/28	1	99.10	8	100.06	101.00	-7	1,654	-0.42%
2023/11/27	15	99.80	0	0.00	96.00	15	1,586	0.95%
2023/11/24	0	0.00	19	96.35	98.70	-19	1,543	-1.23%
2023/11/22	1	96.70	2.1	99.11	98.20	-1.1	1,309	-0.09%
2023/11/21	1	95.00	0	95.50	94.60	1	1,184	0.08%
2023/11/20	38	94.43	2	97.65	96.90	36	1,115	3.23%
2023/11/16	2	88.35	0	0.00	89.40	2	948	0.21%
2023/11/15	3	89.63	1	89.20	89.00	2	927	0.22%
2023/11/09	1	88.00	0	0.00	86.50	1	879	0.11%
2023/10/25	1	87.80	1	86.90	86.90	0	868	0.00%
2023/10/23	0	0.00	2	86.15	85.60	-2	860	-0.23%
2023/10/20	1	86.30	1.1	87.95	86.90	-0.1	861	-0.01%
2023/10/19	1	88.70	0	0.00	88.00	1	858	0.12%
2023/10/18	1	90.30	0	0.00	89.40	1	854	0.12%
2023/10/17	0.1	90.30	6	88.62	89.40	-6	793	-0.75%
2023/10/12	0.1	86.90	0	0.00	87.50	0.1	695	0.01%
2023/10/03	6	84.60	0	0.00	84.00	6	737	0.81%
2023/09/27	2	82.81	0	0.00	82.80	2	770	0.26%
2023/09/13	0	0.00	1	87.00	86.80	-1	801	-0.12%
2023/09/08	1	87.00	0	0.00	87.50	1	809	0.12%
2023/09/07	1	88.70	1	89.20	88.00	0	814	0.00%
2023/09/05	0.1	85.00	0	0.00	85.70	0.1	737	0.01%
2023/09/01	0	0.00	1	83.60	83.10	-1	743	-0.13%
2023/08/25	1	82.20	0	0.00	81.80	1	811	0.12%
2023/08/22	0	81.70	1	81.20	81.20	-1	810	-0.12%
2023/08/18	1	84.00	0	0.00	83.80	1	805	0.12%
2023/08/16	0	0.00	0.3	84.70	84.60	-0.3	810	-0.04%
2023/08/11	1	89.25	0	0.00	88.00	1	930	0.11%
2023/08/08	0.6	93.52	0	0.00	93.10	0.6	937	0.06%
2023/07/27	0	93.70	0	0.00	93.80	0	951	0.00%
2023/07/20	0	0.00	2	96.50	96.30	-2	973	-0.21%
2023/07/19	0	0.00	1	97.50	96.50	-1	981	-0.10%
2023/07/17	0	0.00	1	97.60	97.70	-1	1,024	-0.10%
2023/07/13	1	98.90	0	0.00	98.10	1	1,124	0.09%
2023/07/12	1	98.00	0	0.00	98.80	1	1,143	0.09%
2023/07/10	1	95.90	0	0.00	95.90	1	1,224	0.08%
2023/07/07	0	0.00	3	98.80	98.90	-3	1,259	-0.24%
2023/07/03	0	0.00	12	106.50	106.50	-12	1,401	-0.86%
2023/06/28	10	106.00	0	0.00	105.50	10	1,407	0.71%
2023/06/26	0	0.00	10	106.50	106.00	-10	1,425	-0.70%
2023/06/14	0	0.00	1	111.00	109.00	-1	1,455	-0.07%
2023/06/13	1	110.00	0	0.00	110.00	1	1,462	0.07%
2023/06/09	0	0.00	2	107.00	107.50	-2	1,452	-0.14%
2023/06/07	6	108.00	1	108.00	108.00	5	1,475	0.34%
2023/06/06	2	111.50	1	112.00	110.50	1	1,468	0.07%
2023/06/02	0.1	108.00	1	109.00	108.00	-0.9	1,470	-0.06%
2023/06/01	2	108.75	0	0.00	108.50	2	1,480	0.14%
2023/05/24	5	105.00	0	0.00	104.50	5	1,533	0.33%
2023/05/22	0	0.00	0	105.00	106.50	0	1,570	0.00%
2023/05/19	10	112.50	11	106.05	105.00	-1	1,628	-0.06%
2023/05/15	0	0.00	0.3	99.50	98.70	-0.3	1,581	-0.02%
2023/05/04	1	102.50	0	0.00	103.00	1	1,918	0.05%
2023/04/25	1	103.00	0.1	105.25	103.00	0.9	2,192	0.04%
2023/04/24	1	105.50	1	106.50	105.50	0	2,277	0.00%
2023/04/21	0	0.00	1	109.00	105.50	-1	2,272	-0.04%
2023/04/20	0	0.00	5.2	110.06	109.50	-5.2	2,252	-0.23%
2023/04/18	4.3	114.07	5	116.00	114.00	-0.7	2,230	-0.03%
2023/04/17	1	113.50	2.2	114.00	113.00	-1.2	2,177	-0.06%
2023/04/14	3	113.67	5.2	113.00	113.00	-2.2	2,170	-0.10%
2023/04/13	2	113.50	1	115.50	113.50	1	2,158	0.05%
2023/04/12	2	113.00	0	0.00	114.50	2	2,102	0.10%
2023/04/11	8	111.88	12	113.75	113.50	-4	2,065	-0.19%
2023/04/10	0	0.00	1.1	106.55	108.50	-1.1	1,944	-0.05%
2023/04/07	3	105.00	0	0.00	104.50	3	1,954	0.15%
2023/03/29	1.1	103.00	0	0.00	102.50	1.1	2,010	0.05%
2023/03/27	2	106.75	0	0.00	106.00	2	2,040	0.10%
2023/03/24	2	107.00	0	0.00	107.00	2	2,084	0.10%
2023/03/23	0	0.00	1	107.00	106.50	-1	2,109	-0.05%
2023/03/20	1	106.00	1	106.00	106.00	0	2,147	0.00%
2023/03/16	1	103.00	2	102.00	102.00	-1	2,195	-0.05%
2023/03/14	1	104.50	0	0.00	104.50	1	2,308	0.04%
2023/03/13	1	106.00	0	0.00	106.00	1	2,404	0.04%
2023/03/06	2	112.00	1	111.50	111.50	1	2,878	0.03%
2023/03/01	0	0.00	1	109.00	109.50	-1	3,436	-0.03%
2023/02/24	0	0.00	15	110.70	109.00	-15	3,445	-0.44%
2023/02/23	10	110.00	1	110.00	110.00	9	3,453	0.26%
2023/02/22	1	110.00	0	0.00	109.50	1	3,523	0.03%
2023/02/17	0	0.00	5	116.50	114.50	-5	3,544	-0.14%
2023/02/16	1	114.50	1	114.00	115.00	0	3,498	0.00%
2023/02/15	0	0.00	0	112.00	110.50	0	3,488	0.00%
2023/02/14	0	0.00	0	112.50	111.00	0	3,501	0.00%
2023/02/10	1	111.50	2	112.25	111.50	-1	3,566	-0.03%
2023/02/09	2	115.25	0	116.50	113.50	2	3,566	0.06%
2023/02/08	0	0.00	5	114.50	114.00	-5	3,488	-0.14%
2023/02/07	0	0.00	0	113.00	113.50	0	3,456	0.00%
2023/02/03	5	114.00	0	0.00	112.50	5	3,527	0.14%
2023/02/02	4	115.00	0	0.00	115.50	4	3,484	0.11%
2023/02/01	0	0.00	3	113.84	114.50	-3	3,433	-0.09%
2023/01/31	1	113.00	1.1	113.51	114.00	-0.1	3,417	0.00%
2023/01/30	1	111.00	3	110.00	111.00	-2	3,334	-0.06%
2023/01/13	1	105.00	2	105.25	104.00	-1	3,316	-0.03%
2023/01/12	9	109.56	9	110.06	107.00	0	3,310	0.00%
2023/01/11	1	106.50	1	106.50	106.50	0	3,244	0.00%
2023/01/09	0	0.00	0.1	107.50	107.00	-0.1	3,355	0.00%
2023/01/05	0	0.00	1	105.00	104.00	-1	3,518	-0.03%
2023/01/04	1	105.50	0	0.00	105.00	1	3,545	0.03%
2023/01/03	1	103.00	1	104.00	104.50	0	3,565	0.00%
2022/12/30	4	106.25	4	105.50	104.00	0	3,607	0.00%
2022/12/29	1	103.00	0	0.00	105.00	1	3,659	0.03%
2022/12/28	1	106.50	1	106.00	105.50	0	3,714	0.00%
2022/12/23	0	0.00	1	106.00	106.00	-1	3,749	-0.03%
2022/12/22	2	107.50	0	0.00	106.50	2	3,793	0.05%
2022/12/21	1	105.50	0	0.00	106.00	1	3,857	0.03%
2022/12/20	1	106.00	0	0.00	105.00	1	3,921	0.03%
2022/12/16	1	107.50	1	107.00	110.00	0	4,027	0.00%
2022/12/14	0.1	107.00	0	0.00	107.00	0.1	4,121	0.00%
2022/12/13	1	107.00	0	0.00	105.50	1	4,163	0.02%
2022/12/12	1	107.50	1	105.52	107.00	0	4,248	0.00%
2022/12/08	1	111.50	0	0.00	110.50	1	4,270	0.02%
2022/12/07	2	111.76	6	111.58	110.00	-4	4,274	-0.09%
2022/12/06	3	116.33	3.1	117.15	114.50	-0.1	4,241	0.00%
2022/12/05	2.2	118.27	1	119.50	117.00	1.2	4,218	0.03%
2022/12/02	2	116.50	3	119.00	117.50	-1	4,157	-0.02%
2022/12/01	3	115.83	2	115.50	114.50	1	4,057	0.02%
2022/11/29	1	113.50	1	111.50	113.50	0	4,017	0.00%
2022/11/28	2	113.75	4	114.00	114.00	-2	3,993	-0.05%
2022/11/25	1	111.00	3	111.17	110.50	-2	3,984	-0.05%
2022/11/24	8	109.50	10	110.25	110.50	-2	3,893	-0.05%
2022/11/23	6	107.25	6	106.33	107.00	0	3,705	0.00%
2022/11/22	1	100.50	0	0.00	100.50	1	3,542	0.03%
2022/11/21	2	103.00	0	0.00	102.00	2	3,749	0.05%
2022/11/18	2	106.50	1	105.00	103.50	1	3,830	0.03%
2022/11/16	0	0.00	1	103.00	102.50	-1	4,041	-0.02%
2022/11/15	1	100.50	1	101.50	101.50	0	4,106	0.00%
2022/11/14	1	99.90	1	100.50	101.00	0	4,501	0.00%
2022/11/11	0	0.00	1	101.50	99.50	-1	4,747	-0.02%
2022/11/09	1	101.00	2	101.50	101.00	-1	4,732	-0.02%
2022/11/08	2	100.70	1	102.50	99.20	1	4,748	0.02%
2022/11/07	0	0.00	2	102.25	101.50	-2	4,759	-0.04%
2022/11/04	0	0.00	1	101.50	101.50	-1	4,767	-0.02%
2022/11/03	0	0.00	1	101.00	101.50	-1	4,766	-0.02%
2022/11/02	6	101.67	6	101.67	101.00	0	4,765	0.00%
2022/11/01	2	95.95	1	96.10	96.10	1	4,714	0.02%
2022/10/27	0	0.00	1	95.20	96.20	-1	4,854	-0.02%
2022/10/25	1	95.30	0	0.00	96.10	1	4,957	0.02%
2022/10/24	0	0.00	1	100.50	95.80	-1	4,983	-0.02%
2022/10/21	1	96.50	0	0.00	94.50	1	5,022	0.02%
2022/10/19	0.1	101.00	0	0.00	98.70	0.1	5,122	0.00%
2022/10/18	1	103.00	0	0.00	101.50	1	5,223	0.02%
2022/10/17	4	96.93	4	97.70	101.50	0	5,292	0.00%
2022/10/14	1	98.50	1	95.20	100.00	0	5,387	0.00%
2022/10/13	1	98.50	6	93.82	92.30	-5	5,359	-0.09%
2022/10/12	1	100.50	1	102.00	102.50	0	5,301	0.00%
2022/10/11	3	102.00	0	0.00	101.50	3	5,342	0.06%
2022/10/07	3	108.17	0	0.00	106.50	3	5,384	0.06%
2022/10/06	0	0.00	1	111.00	111.00	-1	5,442	-0.02%
2022/10/05	3	109.33	2	110.25	109.00	1	5,454	0.02%
2022/10/04	1	107.00	1	107.50	108.00	0	5,462	0.00%
2022/10/03	2	103.00	1	105.50	104.50	1	5,496	0.02%
2022/09/29	1	104.00	1	103.50	103.50	0	5,658	0.00%
2022/09/28	0	0.00	1	103.00	102.00	-1	5,722	-0.02%
2022/09/27	2	107.25	2	106.00	107.50	0	5,773	0.00%
2022/09/26	1	112.00	2	110.25	108.50	-1	5,793	-0.02%
2022/09/23	4	115.50	2	113.75	112.50	2	5,900	0.03%
2022/09/22	1	113.00	2	115.00	116.50	-1	5,955	-0.02%
2022/09/21	5	114.40	3	115.00	114.00	2	5,995	0.03%
2022/09/19	12	112.00	11.1	111.60	112.00	0.9	6,148	0.01%
2022/09/16	4.1	109.76	3	110.00	109.00	1.1	6,178	0.02%
2022/09/13	1	110.00	2	110.00	109.00	-1	6,555	-0.02%
2022/09/12	0	0.00	0.2	109.00	109.00	-0.2	6,682	0.00%
2022/09/08	1	106.00	1	105.00	106.50	0	6,844	0.00%
2022/09/07	0.1	104.50	0	0.00	103.50	0.1	7,045	0.00%
2022/09/06	12.1	108.92	5	111.40	108.50	7.1	7,081	0.10%
2022/09/05	0	0.00	1	114.00	112.50	-1	7,186	-0.01%
2022/09/02	1	116.50	0.1	117.00	117.00	0.9	7,256	0.01%
2022/09/01	4	118.75	4	118.63	115.00	0	7,378	0.00%
2022/08/31	2	116.75	3	115.33	116.50	-1	7,317	-0.01%
2022/08/30	0	0.00	1	115.00	116.00	-1	7,503	-0.01%
2022/08/29	2	114.25	2	114.25	114.00	0	8,022	0.00%
2022/08/26	13	121.04	9	120.44	117.50	4	8,217	0.05%
2022/08/25	1	118.50	0	0.00	118.00	1	8,843	0.01%
2022/08/24	6	118.42	6	117.83	117.00	0	8,976	0.00%
2022/08/23	2	113.50	9	115.83	119.00	-7	9,484	-0.07%
2022/08/22	3	113.33	1	112.50	112.00	2	9,509	0.02%
2022/08/19	53	117.79	53	117.28	116.50	0	9,487	0.00%
2022/08/18	2	111.75	6.1	112.43	114.50	-4.1	9,186	-0.04%
2022/08/17	1.1	104.45	1	105.00	104.50	0.1	9,000	0.00%
2022/08/16	0	0.00	1	106.00	105.50	-1	9,067	-0.01%
2022/08/15	2	107.50	0	0.00	108.00	2	9,227	0.02%
2022/08/12	1	105.50	0	0.00	106.50	1	9,262	0.01%
2022/08/11	2	103.00	2	103.50	102.50	0	9,248	0.00%
2022/08/09	1	102.00	3	101.83	102.00	-2	9,289	-0.02%
2022/08/08	1	101.00	1	102.00	102.00	0	9,303	0.00%
2022/08/05	0	0.00	1	104.50	104.50	-1	9,291	-0.01%
2022/08/04	1	100.50	0	0.00	101.50	1	9,293	0.01%
2022/08/03	2	102.75	2	102.00	100.00	0	9,299	0.00%
2022/08/02	0	0.00	1	102.00	102.00	-1	9,268	-0.01%
2022/08/01	15	105.77	2	105.75	105.50	13	9,280	0.14%
2022/07/28	2	110.00	2	110.25	110.00	0	9,496	0.00%
2022/07/26	0	0.00	3	108.00	107.50	-3	9,363	-0.03%
2022/07/25	4	112.50	5	114.60	112.00	-1	9,297	-0.01%
2022/07/22	2	111.50	2	113.00	112.50	0	9,187	0.00%
2022/07/21	4.1	109.74	7	110.29	111.00	-2.9	9,114	-0.03%
2022/07/20	0	0.00	1	106.00	106.00	-1	9,007	-0.01%
2022/07/18	3	104.50	3.1	104.97	106.00	-0.1	8,934	0.00%
2022/07/15	4	102.88	4	103.25	103.00	0	8,863	0.00%
2022/07/14	3.1	102.03	3	101.03	103.00	0.1	8,786	0.00%
2022/07/13	3	99.57	0	0.00	98.80	3	8,681	0.03%
2022/07/12	1	95.20	2	95.65	94.70	-1	8,629	-0.01%
2022/07/11	1	100.50	0.1	100.00	100.00	0.9	8,576	0.01%
2022/07/08	5	102.40	3	102.50	101.50	2	8,535	0.02%
2022/07/07	5.1	99.25	5	98.76	100.00	0.1	8,457	0.00%
2022/07/06	3	100.67	4	98.95	96.20	-1	8,365	-0.01%
2022/07/05	7	102.11	3	102.83	103.00	4	8,297	0.05%
2022/07/04	1	104.00	0	0.00	102.50	1	8,201	0.01%
2022/07/01	1	110.50	4	107.63	102.50	-3	8,120	-0.04%
2022/06/30	1	113.50	2	109.00	109.50	-1	7,972	-0.01%
2022/06/29	1	114.00	2	115.50	115.50	-1	7,836	-0.01%
2022/06/28	2	117.50	2	116.75	116.50	0	7,745	0.00%
2022/06/27	1	120.00	1	119.00	122.00	0	7,680	0.00%
2022/06/24	1	122.00	1	121.00	120.00	0	7,527	0.00%
2022/06/23	2	120.00	1	120.50	120.00	1	7,435	0.01%
2022/06/22	5	117.00	5.1	117.57	117.00	-0.1	7,308	0.00%
2022/06/21	1	121.50	1	121.00	123.50	0	7,196	0.00%
2022/06/20	1	123.50	3	123.17	118.00	-2	7,229	-0.03%
2022/06/17	1	120.00	3	119.50	122.00	-2	7,118	-0.03%
2022/06/16	2.1	133.57	1	127.50	125.00	1.1	7,064	0.02%
2022/06/15	1	129.00	3	131.00	129.00	-2	7,025	-0.03%
2022/06/14	6	131.67	3	132.50	134.00	3	7,084	0.04%
2022/06/13	2	132.75	2	132.00	132.50	0	6,955	0.00%
2022/06/10	8	135.13	7	135.43	133.50	1	6,900	0.01%
2022/06/09	1	135.50	2	134.00	135.50	-1	6,731	-0.01%
2022/06/08	15	134.97	15	135.40	135.50	0	6,649	0.00%
2022/06/07	118	142.60	16	139.40	134.00	102	6,439	1.58%	大買/鉅額交易
2022/06/06	10	138.90	7	137.57	139.50	3	5,902	0.05%
2022/06/02	32	143.33	28	143.20	138.50	4	5,674	0.07%
2022/06/01	1	135.00	11	137.00	142.00	-10	4,842	-0.21%
2022/05/31	25	131.86	27	132.15	129.50	-2	4,620	-0.04%
2022/05/30	2	123.50	15	127.00	128.50	-13	3,995	-0.33%
2022/05/27	5	114.90	7	115.93	117.00	-2	3,813	-0.05%
2022/05/26	5	113.50	102	113.10	113.00	-97	3,737	-2.59%	大賣/
2022/05/25	2	115.75	3	117.67	118.00	-1	3,635	-0.03%
2022/05/24	3.4	116.35	5	116.30	115.00	-1.6	3,587	-0.04%
2022/05/23	6.6	117.73	6	117.75	115.00	0.6	3,511	0.02%
2022/05/20	1	109.50	11	109.59	112.50	-10	3,360	-0.30%
2022/05/19	0	109.50	1	111.00	110.50	-1	3,287	-0.03%
2022/05/18	1	111.50	1	110.50	109.00	0	3,250	0.00%
2022/05/17	0	0.00	1.1	109.95	110.00	-1.1	3,217	-0.03%
2022/05/16	1	109.50	2	109.23	108.50	-1	3,219	-0.03%
2022/05/13	6	109.65	5	109.40	107.50	1	3,203	0.03%
2022/05/12	4	108.50	2	108.25	107.00	2	3,230	0.06%
2022/05/11	4	108.88	4	108.38	108.00	0	3,274	0.00%
2022/05/09	11	105.91	0	0.00	105.00	11	3,310	0.33%
2022/05/06	2	107.75	3	107.67	109.00	-1	3,255	-0.03%
2022/05/05	2.1	108.71	5	108.50	109.00	-2.9	3,061	-0.09%
2022/05/04	0	0.00	0	100.00	100.00	0	2,919	0.00%
2022/05/03	0	90.60	0	0.00	91.00	0	2,924	0.00%
2022/04/28	2	89.65	1	90.10	88.80	1	2,956	0.03%
2022/04/27	2	88.40	0	0.00	90.30	2	2,968	0.07%
2022/04/25	0	0.00	3	100.17	99.50	-3	2,915	-0.10%
2022/04/22	1	102.00	0	0.00	101.50	1	2,913	0.03%
2022/04/20	1	101.50	0	0.00	102.50	1	2,970	0.03%
2022/04/15	1	103.00	0	0.00	103.00	1	3,093	0.03%
2022/04/14	0	0.00	5	104.50	104.50	-5	3,271	-0.15%
2022/04/13	2	104.50	2	102.50	105.50	0	3,424	0.00%
2022/04/11	5	103.20	0	0.00	102.00	5	4,033	0.12%
2022/04/06	2	108.50	0	0.00	110.00	2	4,726	0.04%
2022/03/31	1	114.50	0	0.00	111.00	1	4,789	0.02%
2022/03/30	27	114.65	24	114.58	114.00	3	4,785	0.06%
2022/03/29	2	112.00	2	112.25	112.50	0	4,757	0.00%
2022/03/28	2	110.00	2	109.00	110.50	0	4,781	0.00%
2022/03/25	4	113.13	2	113.00	112.00	2	4,821	0.04%
2022/03/24	3	115.50	4.1	115.49	115.00	-1.1	4,831	-0.02%
2022/03/23	11	115.59	12	116.71	115.00	-1	4,821	-0.02%
2022/03/22	1	113.00	1	114.00	114.50	0	4,731	0.00%
2022/03/21	7	115.21	3.9	116.23	113.50	3.1	4,698	0.07%
2022/03/18	10.1	114.25	12	113.58	114.00	-1.9	4,571	-0.04%
2022/03/17	5	110.10	6	109.25	112.00	-1	4,381	-0.02%
2022/03/16	1	105.00	0	0.00	105.00	1	4,250	0.02%
2022/03/15	1	105.00	1	106.00	104.50	0	4,258	0.00%
2022/03/11	1	105.00	1	105.00	105.00	0	4,410	0.00%
2022/03/10	0	0.00	1	103.50	105.00	-1	4,433	-0.02%
2022/03/09	1	101.00	0	0.00	101.50	1	4,465	0.02%
2022/03/08	4	100.63	1.1	101.98	99.50	3	4,506	0.07%
2022/03/07	0.2	101.50	0	0.00	100.50	0.2	4,530	0.00%
2022/03/03	0	0.00	1	107.00	107.50	-1	4,639	-0.02%
2022/03/02	1	104.00	1.1	105.18	107.00	-0.1	4,656	0.00%
2022/03/01	1.1	104.55	3	103.50	105.00	-1.9	4,669	-0.04%
2022/02/25	0	0.00	2	101.00	100.50	-2	4,707	-0.04%
2022/02/24	0	0.00	1	99.00	100.00	-1	4,761	-0.02%
2022/02/23	1	103.50	0	0.00	105.00	1	4,784	0.02%
2022/02/22	4	102.88	1.1	102.52	102.50	3	4,844	0.06%
2022/02/21	3	107.00	0.1	107.00	107.00	2.9	4,925	0.06%
2022/02/17	0	0.00	3	107.67	107.50	-3	5,449	-0.06%
2022/02/16	1	108.50	0	0.00	107.50	1	5,636	0.02%
2022/02/15	2	107.75	3	105.50	105.50	-1	5,668	-0.02%
2022/02/14	0.1	107.00	1	108.00	106.50	-0.9	5,841	-0.02%
2022/02/11	13.1	109.58	10	112.50	111.00	3.1	5,846	0.05%
2022/02/10	16	108.88	17	110.44	108.00	-1	5,829	-0.02%
2022/02/09	4	106.75	1	105.50	107.50	3	5,840	0.05%
2022/02/08	1	102.50	0	0.00	102.50	1	6,052	0.02%
2022/02/07	1	99.90	2	100.50	100.50	-1	6,398	-0.02%
2022/01/26	0	0.00	1	99.00	99.00	-1	6,524	-0.02%
2022/01/25	26	101.71	26	102.02	101.00	0	6,685	0.00%
2022/01/20	4	102.38	3	104.00	103.00	1	7,399	0.01%
2022/01/19	3	99.10	8	101.06	104.00	-5	7,397	-0.07%
2022/01/18	0	0.00	4.2	103.04	101.00	-4.2	7,460	-0.06%
2022/01/17	3	101.00	0	0.00	103.50	3	7,513	0.04%
2022/01/14	2	98.95	2	98.65	99.50	0	7,580	0.00%
2022/01/13	4.2	100.15	7	100.39	101.00	-2.8	7,647	-0.04%
2022/01/12	22	98.64	13	98.66	98.90	9	7,684	0.12%
2022/01/11	0	0.00	1	101.50	101.00	-1	7,749	-0.01%
2022/01/10	2	104.75	6	104.08	104.00	-4	7,785	-0.05%
2022/01/07	25.1	106.97	20.1	103.78	103.00	5	7,876	0.06%
2022/01/06	7.2	112.76	4.1	114.47	111.50	3	7,712	0.04%
2022/01/05	7.6	118.43	1	119.00	117.00	6.6	7,612	0.09%
2022/01/04	16	122.56	12	121.25	121.00	4	7,481	0.05%
2022/01/03	18.2	120.69	35	121.69	123.00	-16.8	7,037	-0.24%
2021/12/30	5	113.80	4	113.00	114.00	1	6,408	0.02%
2021/12/29	16	111.84	5	109.90	109.50	11	6,357	0.17%
2021/12/28	1	110.50	2.1	111.73	112.00	-1.1	6,375	-0.02%
2021/12/27	1	108.50	0	0.00	108.00	1	6,367	0.02%
2021/12/24	1	110.00	3.1	108.53	108.50	-2.1	6,380	-0.03%
2021/12/23	1	111.00	3	111.00	110.50	-2	6,389	-0.03%
2021/12/22	3	111.17	0.1	111.50	111.00	2.9	6,403	0.05%
2021/12/21	14	111.46	12	112.46	112.50	2	6,376	0.03%
2021/12/17	1	110.00	2	109.25	108.50	-1	6,275	-0.02%
2021/12/16	0.3	110.50	4	111.25	111.00	-3.8	6,245	-0.06%
2021/12/15	1	105.50	2	106.00	107.00	-1	6,192	-0.02%
2021/12/14	2	103.00	0	0.00	103.00	2	6,212	0.03%
2021/12/10	2	107.50	0	0.00	107.00	2	6,300	0.03%
2021/12/09	3	108.67	2	109.50	108.00	1	6,327	0.02%
2021/12/08	1	114.00	6	113.50	111.50	-5	6,324	-0.08%
2021/12/07	5	112.20	2	113.00	110.00	3	6,279	0.05%
2021/12/06	0	0.00	0	108.00	108.00	0	6,202	0.00%
2021/12/03	1	109.50	0	0.00	110.00	1	6,240	0.02%
2021/12/02	12	107.00	0	0.00	106.50	12	6,317	0.19%
2021/12/01	0	0.00	1	109.50	109.50	-1	6,490	-0.02%
2021/11/30	2	107.00	0	0.00	107.50	2	6,584	0.03%
2021/11/25	0	0.00	1	108.00	106.00	-1	7,680	-0.01%
2021/11/24	4	107.25	2	105.75	108.00	2	7,746	0.03%
2021/11/23	5	109.50	7	107.15	107.00	-2	7,756	-0.03%
2021/11/22	3	111.50	2	112.50	111.50	1	7,789	0.01%
2021/11/19	9	113.61	2	113.75	114.00	7	7,899	0.09%
2021/11/18	8	116.25	21	114.60	113.00	-13	8,050	-0.16%
2021/11/17	24	118.56	10	118.75	116.00	14	8,100	0.17%
2021/11/16	10	112.30	12	112.46	114.50	-2	7,883	-0.03%
2021/11/15	20	112.28	13.1	113.96	111.00	7	7,889	0.09%
2021/11/12	3	108.00	9	109.78	110.00	-6	7,882	-0.08%
2021/11/11	11.1	110.40	7.2	112.13	108.00	3.9	7,990	0.05%
2021/11/10	2	107.50	1	108.50	109.50	1	7,972	0.01%
2021/11/09	1	106.50	0	0.00	106.50	1	8,086	0.01%
2021/11/08	1	106.50	0	0.00	105.00	1	8,172	0.01%
2021/11/05	10.1	109.81	2	110.25	109.50	8.1	8,241	0.10%
2021/11/04	12	108.63	19.1	110.73	114.00	-7.1	8,233	-0.09%
2021/11/03	6.1	102.54	7.1	105.18	104.00	-1	8,120	-0.01%
2021/11/02	10.1	103.92	10	102.35	103.00	0	8,208	0.00%
2021/11/01	22.1	108.28	17	109.41	108.50	5.1	8,265	0.06%
2021/10/29	5	99.22	30	103.06	104.50	-25	8,134	-0.31%
2021/10/28	0	0.00	2	94.40	95.00	-2	8,069	-0.02%
2021/10/27	6	93.47	6	93.97	94.30	0	8,367	0.00%
2021/10/26	3	94.20	0	0.00	91.90	3	8,858	0.03%
2021/10/25	3	94.80	2	94.85	95.00	1	9,203	0.01%
2021/10/22	2	94.00	4	94.93	94.60	-2	9,425	-0.02%
2021/10/21	5	93.18	7	93.27	92.00	-2	9,740	-0.02%
2021/10/20	4	92.97	1	93.30	93.00	3	10,221	0.03%
2021/10/18	0	0.00	0	88.30	89.00	0	10,786	0.00%
2021/10/15	0	0.00	1	88.00	87.40	-1	10,793	-0.01%
2021/10/14	1	82.90	0	0.00	83.00	1	11,096	0.01%
2021/10/08	3	84.90	0	0.00	84.90	3	11,571	0.03%
2021/10/07	0	0.00	2	84.65	86.00	-2	11,733	-0.02%
2021/10/05	1	79.00	2	80.25	82.30	-1	12,470	-0.01%
2021/10/04	2	79.90	1	79.00	78.00	1	12,523	0.01%
2021/09/30	1	85.80	1	86.30	86.30	0	12,804	0.00%
2021/09/29	2	85.25	1	86.20	83.50	1	13,256	0.01%
2021/09/28	1	90.60	0	0.00	88.10	1	13,840	0.01%
2021/09/27	0	0.00	2	91.15	90.10	-2	14,190	-0.01%
2021/09/24	1	91.20	2	91.75	91.10	-1	14,256	-0.01%
2021/09/23	1	89.60	0	0.00	89.60	1	14,300	0.01%
2021/09/22	3	90.07	0	0.00	89.90	3	14,379	0.02%
2021/09/16	20	89.75	1	91.00	89.50	19	14,684	0.13%
2021/09/15	1	90.70	2	90.90	90.50	-1	14,736	-0.01%
2021/09/14	1	95.20	0	0.00	95.20	1	14,778	0.01%
2021/09/13	0	0.00	16	99.90	97.00	-16	14,781	-0.11%
2021/09/10	20	99.29	3	100.17	99.20	17	14,827	0.11%
2021/09/09	0	0.00	1	98.50	98.70	-1	14,969	-0.01%
2021/09/07	32	106.12	30	101.65	99.00	2	15,080	0.01%
2021/09/06	4	111.50	6	111.33	107.50	-2	15,011	-0.01%
2021/09/03	4	108.63	6	108.25	107.50	-2	14,988	-0.01%
2021/09/02	3	106.33	0	0.00	106.00	3	15,287	0.02%
2021/09/01	67	112.17	62	112.56	112.50	5	15,216	0.03%
2021/08/31	27	108.80	38.2	106.90	111.50	-11.2	14,733	-0.08%
2021/08/30	4	102.50	3.4	102.13	101.50	0.6	14,232	0.00%
2021/08/27	1	101.50	3.4	99.01	98.00	-2.4	14,204	-0.02%
2021/08/26	3	99.97	0	0.00	100.00	3	14,209	0.02%
2021/08/25	11	103.55	9	104.33	102.50	2	14,202	0.01%
2021/08/24	5	101.90	5	102.80	102.00	0	14,278	0.00%
2021/08/23	11	100.21	10	100.33	99.90	1	14,228	0.01%
2021/08/20	5	96.22	8	96.53	96.10	-3	14,188	-0.02%
2021/08/19	3	97.27	0	0.00	93.00	3	14,048	0.02%
2021/08/18	4	97.85	5	93.32	99.50	-1	13,953	-0.01%
2021/08/17	3	97.53	6	96.98	93.80	-3	13,857	-0.02%
2021/08/16	5	102.40	4	102.00	100.00	1	13,743	0.01%
2021/08/13	1	100.00	2	99.70	98.30	-1	13,607	-0.01%
2021/08/12	6	108.33	4	108.00	106.50	2	13,449	0.01%
2021/08/11	2	102.00	3	103.83	103.50	-1	13,342	-0.01%
2021/08/10	1	109.00	5	107.80	108.00	-4	13,247	-0.03%
2021/08/09	6	109.58	4.1	109.71	108.00	1.9	13,046	0.01%
2021/08/06	9	120.00	6.1	119.26	119.50	2.9	12,877	0.02%
2021/08/05	5	123.70	11	121.86	126.50	-6	12,733	-0.05%
2021/08/04	4	124.75	1	123.50	122.00	3	12,643	0.02%
2021/08/03	1	130.50	3	129.50	129.00	-2	12,443	-0.02%
2021/08/02	9	127.78	5	128.40	129.00	4	12,241	0.03%
2021/07/30	18	130.39	16	131.38	122.50	2	11,960	0.02%
2021/07/29	9.1	122.09	11	122.36	129.50	-1.9	11,462	-0.02%
2021/07/28	8.6	121.07	8	123.31	118.00	0.6	11,060	0.00%
2021/07/27	16	130.37	12	132.41	131.00	4	10,822	0.04%
2021/07/26	23.1	127.81	28	127.89	128.50	-4.9	10,455	-0.05%
2021/07/23	19	119.43	20	121.70	124.50	-1	9,908	-0.01%
2021/07/22	0	0.00	2	116.50	116.50	-2	9,242	-0.02%
2021/07/21	0	0.00	3	106.00	106.00	-3	9,272	-0.03%
2021/07/20	19	99.48	13.6	99.46	96.40	5.4	9,293	0.06%
2021/07/19	13.6	98.39	26	96.62	100.50	-12.4	9,196	-0.13%
2021/07/16	8	92.35	1.2	93.57	91.60	6.8	9,152	0.07%
2021/07/15	4	92.20	1	91.10	91.70	3	9,313	0.03%
2021/07/14	11	90.69	12	90.24	92.00	-1	9,742	-0.01%
2021/07/13	12.2	95.95	17.1	96.95	90.50	-4.9	9,925	-0.05%
2021/07/12	5.1	94.43	9	94.66	92.10	-3.9	9,792	-0.04%
2021/07/08	20	89.27	9	90.03	87.90	11	9,818	0.11%
2021/07/07	11	88.42	13	89.04	87.80	-2	9,891	-0.02%
2021/07/06	20	91.08	19	90.31	87.50	1	9,768	0.01%
2021/07/05	115	83.81	110	84.53	90.10	5	9,411	0.05%	大買/大賣/
2021/07/02	17	80.74	21	81.08	82.90	-4	8,978	-0.04%
2021/07/01	0	0.00	2	74.60	75.40	-2	9,001	-0.02%
2021/06/30	4	76.98	3	77.43	76.90	1	8,982	0.01%
2021/06/29	2	77.25	5	76.76	75.60	-3	9,002	-0.03%
2021/06/28	13	77.18	6	76.63	77.50	7	9,085	0.08%
2021/06/25	7	75.07	5	74.98	75.70	2	9,051	0.02%
2021/06/24	3	73.60	4	72.33	73.20	-1	9,138	-0.01%
2021/06/23	9	72.82	9.5	72.39	73.50	-0.5	9,158	-0.01%
2021/06/22	3	70.73	1.5	71.37	69.40	1.5	9,395	0.02%
2021/06/21	4	71.73	2	71.05	69.80	2	9,391	0.02%
2021/06/18	11	74.71	11	74.15	73.70	0	9,390	0.00%
2021/06/17	10	71.85	11	72.44	72.50	-1	9,282	-0.01%
2021/06/16	6	71.90	4	72.13	72.00	2	9,499	0.02%
2021/06/15	1	71.40	2.2	70.94	70.80	-1.2	9,433	-0.01%
2021/06/11	6.2	71.00	8	71.11	70.40	-1.8	9,510	-0.02%
2021/06/10	10	71.44	7	71.99	70.40	3	10,042	0.03%
2021/06/09	8	67.08	8	67.38	66.70	0	10,067	0.00%
2021/06/08	2	65.95	2	65.20	65.30	0	10,057	0.00%
2021/06/07	2	65.25	1	64.90	64.90	1	10,019	0.01%
2021/06/04	3	67.80	7	67.31	66.70	-4	9,968	-0.04%
2021/06/03	3	67.40	1	66.20	66.80	2	9,928	0.02%
2021/06/02	7	66.71	6	65.82	65.50	1	9,873	0.01%
2021/06/01	22	70.36	20	69.67	67.90	2	9,790	0.02%
2021/05/31	3	65.30	19	67.68	68.30	-16	9,589	-0.17%
2021/05/28	18	63.03	7	62.27	62.10	11	9,445	0.12%
2021/05/26	0	0.00	1	60.90	61.30	-1	9,410	-0.01%
2021/05/25	5	62.94	2	62.25	62.00	3	9,403	0.03%
2021/05/24	2	59.40	2	60.05	60.20	0	9,372	0.00%
2021/05/21	1	57.10	0	0.00	59.10	1	9,342	0.01%
2021/05/20	1	57.80	0	0.00	55.80	1	9,406	0.01%
2021/05/19	1	56.80	0	0.00	58.50	1	9,444	0.01%
2021/05/18	0	0.00	1	54.20	57.30	-1	9,418	-0.01%
2021/05/13	2	61.15	3	60.40	60.00	-1	9,291	-0.01%
2021/05/12	6	58.02	5	61.10	60.10	1	9,227	0.01%
2021/05/11	0	0.00	3	66.47	63.50	-3	9,090	-0.03%
2021/05/10	1	71.40	2.1	70.51	70.50	-1.1	9,024	-0.01%
2021/05/07	4	72.85	0	0.00	74.80	4	9,028	0.04%
2021/05/05	0	0.00	1	72.80	70.00	-1	8,999	-0.01%
2021/05/04	1	72.00	0	72.00	74.00	1	9,026	0.01%
2021/05/03	0	0.00	1.3	78.76	77.40	-1.3	9,009	-0.01%
2021/04/28	2	82.00	0	0.00	82.00	2	9,119	0.02%
2021/04/27	1	79.40	13.2	80.26	79.50	-12.2	9,182	-0.13%
2021/04/26	10	88.00	5	83.98	82.60	5	9,326	0.05%
2021/04/23	38.2	84.17	32.5	83.85	86.40	5.7	9,285	0.06%
2021/04/22	15.8	82.75	19.6	83.24	79.70	-3.8	9,037	-0.04%
2021/04/21	9.5	79.97	23	80.07	79.90	-13.6	8,824	-0.15%
2021/04/20	95.3	79.36	91	79.06	79.00	4.3	8,598	0.05%
2021/04/19	24	74.04	22.1	74.40	76.50	1.9	8,132	0.02%
2021/04/16	10	67.24	14.5	68.00	69.60	-4.5	7,791	-0.06%
2021/04/15	1.6	63.44	1	63.30	63.30	0.6	7,526	0.01%
2021/04/14	24	62.62	11	63.75	62.00	13	7,463	0.17%
2021/04/13	13	61.94	17	62.49	61.90	-4	7,768	-0.05%
2021/04/09	4	61.15	3	62.00	60.00	1	7,649	0.01%
2021/04/08	9	61.71	4	62.45	61.80	5	7,673	0.07%
2021/04/07	8	61.21	16	61.39	61.50	-8	7,607	-0.11%
2021/04/06	0	0.00	2	58.30	57.80	-2	7,339	-0.03%
2021/04/01	2	57.60	1	59.90	57.40	1	7,523	0.01%
2021/03/31	20	60.81	30	60.47	58.90	-10	8,008	-0.12%
2021/03/30	11	60.02	0	0.00	59.00	11	8,018	0.14%
2021/03/29	5	60.26	3.4	60.13	59.50	1.6	8,400	0.02%
2021/03/25	3	58.57	4	57.30	56.90	-1	9,155	-0.01%
2021/03/24	3	56.00	4	56.50	55.50	-1	9,500	-0.01%
2021/03/23	2	57.10	12	56.21	55.60	-10	9,648	-0.10%
2021/03/22	3	57.47	3	56.87	56.80	0	9,865	0.00%
2021/03/19	19	57.14	8	57.38	58.40	11	10,337	0.11%
2021/03/18	4	55.83	2	56.10	55.40	2	10,389	0.02%
2021/03/17	5	56.22	14	56.02	56.10	-9	10,372	-0.09%
2021/03/16	164	58.76	168	58.71	56.30	-4	10,286	-0.04%	大買/大賣/
2021/03/15	21	55.38	52	56.53	58.00	-31	9,652	-0.32%
2021/03/12	19	52.39	2	51.80	52.80	17	9,297	0.18%
2021/03/11	0	0.00	3	49.95	50.00	-3	9,257	-0.03%
2021/03/03	1	50.40	0	0.00	51.30	1	9,888	0.01%
2021/03/02	0	0.00	3	53.30	51.30	-3	10,766	-0.03%
2021/02/26	0	0.00	7	50.96	51.40	-7	11,028	-0.06%
2021/02/25	6	51.70	22	51.20	51.20	-16	11,114	-0.14%
2021/02/24	2	52.40	5	52.30	51.70	-3	11,160	-0.03%
2021/02/22	3	52.07	2	52.10	51.80	1	11,186	0.01%
2021/02/19	4	50.80	3	49.12	51.00	1	11,118	0.01%
2021/02/05	0	0.00	1	45.20	45.15	-1	11,257	-0.01%
2021/02/04	2	46.50	0	0.00	45.65	2	11,555	0.02%
2021/02/03	2	46.55	1	46.50	46.45	1	11,645	0.01%
2021/01/29	1	48.85	0	0.00	46.40	1	12,077	0.01%
2021/01/27	3	50.20	0	0.00	49.60	3	12,100	0.02%
2021/01/22	1	50.00	2	49.95	51.10	-1	12,198	-0.01%
2021/01/21	10	48.55	4.1	48.43	48.65	5.9	12,181	0.05%
2021/01/20	1	50.80	0	0.00	50.10	1	12,378	0.01%
2021/01/19	7	53.47	6	53.88	52.80	1	12,384	0.01%
2021/01/18	15	50.33	8	51.64	52.20	7	12,257	0.06%
2021/01/14	3	52.87	1	53.50	53.60	2	12,316	0.02%
2021/01/13	0	0.00	1	51.50	51.60	-1	12,360	-0.01%
2021/01/12	22	51.74	2	53.00	50.90	20	12,425	0.16%
2021/01/08	6	52.17	3	53.83	51.80	3	13,263	0.02%
2021/01/07	18	54.03	0	0.00	53.40	18	13,330	0.14%
2021/01/06	17	55.30	38	56.04	53.00	-21	13,483	-0.16%
2021/01/04	11	53.57	11	53.36	53.50	0	13,785	0.00%
2020/12/31	5	52.90	4	52.95	52.90	1	14,519	0.01%
2020/12/30	0	0.00	3	52.20	51.60	-3	14,780	-0.02%
2020/12/29	21	51.36	0	0.00	51.30	21	14,746	0.14%
2020/12/28	13	53.88	21	53.57	52.40	-8	14,743	-0.05%
2020/12/25	16	53.51	11	53.75	53.00	5	14,552	0.03%
2020/12/24	12	51.73	15	51.69	50.90	-3	14,081	-0.02%
2020/12/23	17	52.94	14	52.57	51.20	3	13,990	0.02%
2020/12/22	8	51.29	3	51.40	50.80	5	13,700	0.04%
2020/12/21	37	49.92	47	50.79	52.90	-10	13,544	-0.07%
2020/12/18	45	49.92	43	48.99	48.15	2	13,298	0.02%
2020/12/17	11.1	45.97	8	45.20	46.50	3.1	13,354	0.02%
2020/12/16	4	46.00	3	46.10	45.70	1	13,711	0.01%
2020/12/15	45	48.14	41	47.99	44.65	4	13,772	0.03%
2020/12/14	4	47.63	28	47.84	49.40	-24	13,220	-0.18%
2020/12/11	2	44.38	1	44.00	44.95	1	12,873	0.01%
2020/12/09	1	45.75	2	45.55	45.35	-1	12,742	-0.01%
2020/12/08	1	45.30	3	45.15	45.65	-2	12,656	-0.02%
2020/12/04	14	45.28	0	0.00	44.60	14	12,490	0.11%
2020/12/03	0	47.00	1	45.30	45.25	-1	12,427	-0.01%
2020/12/02	0	0.00	1	45.40	44.45	-1	12,171	-0.01%
2020/12/01	2	45.15	0	0.00	45.15	2	12,125	0.02%
2020/11/30	21	44.84	1	45.30	44.75	20	12,054	0.17%
2020/11/27	1	46.55	16	46.16	45.80	-15	12,014	-0.12%
2020/11/26	110	47.62	119	48.21	46.60	-9	11,865	-0.08%	大買/大賣/
2020/11/25	8	45.28	19	44.81	46.20	-11	10,989	-0.10%
2020/11/24	4	42.46	1	43.10	42.00	3	10,673	0.03%
2020/11/23	0	0.00	1	42.35	42.60	-1	10,663	-0.01%
2020/11/20	3	42.02	2	41.68	42.15	1	10,739	0.01%
2020/11/18	20	40.65	1	40.55	40.55	19	10,809	0.18%
2020/11/17	2	40.60	0	0.00	40.70	2	10,776	0.02%
2020/11/16	1	42.45	4	41.53	41.05	-3	10,733	-0.03%
2020/11/13	1	42.90	1	42.05	42.05	0	10,637	0.00%
2020/11/12	11	43.21	10.1	43.84	42.55	0.9	10,542	0.01%
2020/11/11	5	42.22	1	42.40	42.50	4	10,249	0.04%
2020/11/10	1	40.80	5	41.61	42.25	-4	10,302	-0.04%
2020/11/09	8	43.21	2	42.75	43.80	6	10,155	0.06%
2020/11/05	3	40.50	3	41.00	41.00	0	9,856	0.00%
2020/11/04	1	40.60	1	40.30	40.30	0	9,819	0.00%
2020/11/02	0	0.00	4	39.29	38.95	-4	9,719	-0.04%
2020/10/30	3	41.83	3	40.85	40.10	0	9,624	0.00%
2020/10/28	3	42.50	3	42.98	42.20	0	9,447	0.00%
2020/10/27	4	41.41	1	42.30	42.30	3	9,165	0.03%
2020/10/26	2	42.05	2	41.00	40.95	0	9,050	0.00%
2020/10/23	4	42.06	2	41.23	41.20	2	8,939	0.02%
2020/10/22	3	42.38	3.2	41.65	41.50	-0.2	8,835	0.00%
2020/10/21	4	43.00	4	42.95	42.55	0	8,719	0.00%
2020/10/20	2	42.63	5	42.86	42.30	-3	8,530	-0.04%
2020/10/19	9	42.78	13	42.43	43.20	-4	8,423	-0.05%
2020/10/16	17	44.34	40	43.07	41.40	-23	8,114	-0.28%
2020/10/15	2	43.70	0	0.00	43.65	2	7,442	0.03%
2020/10/14	6	44.48	7	43.70	43.70	-1	7,267	-0.01%
2020/10/13	7	43.54	7	43.36	44.05	0	7,006	0.00%
2020/10/12	35	44.08	39	43.05	43.00	-4	6,678	-0.06%
2020/10/08	93.2	39.99	88	40.18	41.20	5.2	6,058	0.09%
2020/10/07	10	37.99	11	38.33	39.35	-1	5,172	-0.02%
2020/10/06	2	35.80	2	35.15	35.80	0	4,764	0.00%
2020/10/05	7	34.98	10	34.22	35.30	-3	4,679	-0.06%
2020/09/30	1	33.65	2	33.25	33.50	-1	4,562	-0.02%
2020/09/29	3	32.65	17	32.96	32.55	-14	4,516	-0.31%
2020/09/28	7	34.39	51.1	34.43	34.30	-44.1	4,508	-0.98%
2020/09/25	27	34.43	21	34.30	34.60	6	4,452	0.13%
2020/09/24	8	36.61	18	36.58	36.30	-10	4,221	-0.24%
2020/09/23	16.1	36.69	11	36.62	36.25	5.1	3,918	0.13%
2020/09/22	72	36.14	30	36.05	37.10	42	3,531	1.19%
2020/09/21	134	34.35	99	34.16	35.35	35	2,783	1.26%	大買/
2020/09/18	31	31.44	28	32.12	32.15	3	2,251	0.13%
2020/09/15	0	0.00	1	28.90	28.95	-1	1,920	-0.05%
2020/09/07	5	29.30	0	0.00	29.05	5	1,936	0.26%
2020/09/03	5	30.00	0	0.00	29.95	5	1,944	0.26%
2020/08/27	2	30.63	3	31.05	30.95	-1	1,923	-0.05%
2020/08/26	3	31.60	5	31.00	31.45	-2	1,811	-0.11%
2020/08/25	2	29.60	3	29.05	29.20	-1	1,644	-0.06%
2020/08/24	1	29.65	12	28.68	29.80	-11	1,579	-0.70%
2020/08/18	10	28.80	7	28.75	28.70	3	1,388	0.22%
2020/08/14	13	30.48	11	30.44	29.90	2	1,341	0.15%
2020/08/12	0	0.00	10	28.50	28.15	-10	1,146	-0.87%
2020/08/07	0	0.00	10	29.05	28.80	-10	1,139	-0.88%
2020/07/07	10	30.10	0	0.00	29.55	10	1,044	0.96%
2020/07/06	0	0.00	5	30.30	30.60	-5	943	-0.53%
2020/07/03	5	29.15	2	28.95	29.30	3	887	0.34%
2020/07/02	2	29.15	0	0.00	29.10	2	864	0.23%
2020/07/01	5	28.45	0	0.00	28.80	5	846	0.59%
2020/06/29	1	28.90	1	28.70	28.80	0	801	0.00%
2020/06/19	0	0.00	10	28.10	28.15	-10	717	-1.39%
2020/06/16	10	27.29	0	0.00	27.05	10	679	1.47%
2020/06/11	0	0.00	10	28.25	27.30	-10	667	-1.50%
2020/06/09	10	29.80	10	28.60	28.75	0	650	0.00%
2020/06/04	0	0.00	5	25.80	25.95	-5	501	-1.00%
2020/06/03	5	25.35	0	0.00	25.40	5	490	1.02%
2020/05/27	5	25.30	0	0.00	25.00	5	480	1.04%
2020/05/21	5	25.40	0	0.00	25.35	5	460	1.09%
2020/05/13	0	0.00	10	25.60	25.80	-10	456	-2.19%
2020/05/11	0	0.00	1	25.45	25.45	-1	445	-0.22%
2020/05/08	6	25.23	1	25.20	25.40	5	441	1.13%
2020/05/07	5	25.95	0	0.00	25.70	5	435	1.15%
2020/05/04	0	0.00	10	23.00	23.45	-10	401	-2.49%
2020/04/27	5	22.10	0	0.00	22.30	5	418	1.20%
2020/04/22	0	21.55	0	0.00	21.55	0	414	0.01%
2020/04/21	0.5	20.85	0	0.00	20.85	0.5	410	0.12%
2020/04/17	5	22.30	10	22.32	21.75	-5	404	-1.23%
2020/04/15	0	0.00	10	21.30	21.45	-10	394	-2.53%
2020/04/10	5	20.10	0	0.00	20.10	5	394	1.27%
2020/04/09	5	20.36	0	0.00	20.20	5	400	1.25%
2020/02/27	0	0.00	2	25.23	25.10	-2	809	-0.25%
2020/02/25	1	26.20	1	26.40	26.30	0	805	0.00%
2020/02/24	0	0.00	3	26.45	26.35	-3	804	-0.37%
2020/02/20	0	0.00	12	28.60	27.15	-12	800	-1.50%
2020/02/11	3	25.20	0	0.00	25.20	3	770	0.39%
2020/02/10	0	0.00	2	24.85	25.00	-2	775	-0.26%
2020/02/07	2	25.60	0	0.00	25.50	2	776	0.26%
2020/02/04	9	24.99	0	0.00	25.10	9	782	1.15%
2020/01/31	0	0.00	2	25.28	25.70	-2	788	-0.25%
2020/01/30	0	0.00	1	25.90	25.45	-1	799	-0.13%
2020/01/20	2	28.50	0	0.00	28.25	2	842	0.24%
2020/01/13	3	28.70	0	0.00	28.70	3	941	0.32%
2019/12/20	2	30.55	0	0.00	30.25	2	948	0.21%
2019/12/18	3	30.00	0	0.00	30.05	3	941	0.32%
2019/12/17	3	32.13	0	0.00	30.90	3	924	0.32%
2019/12/16	10	30.50	3	30.35	30.50	7	867	0.81%
2019/12/10	1	29.50	1	29.70	29.70	0	786	0.00%
2019/12/06	0	0.00	8	30.15	30.15	-8	607	-1.32%
2019/12/04	1	27.00	2	27.30	27.20	-1	561	-0.18%
2019/11/12	0	0.00	1	27.95	28.20	-1	704	-0.14%
2019/11/07	1	28.50	0	0.00	28.50	1	702	0.14%
2019/11/06	2	29.33	0	0.00	29.10	2	695	0.29%
2019/10/29	1	30.15	7	30.10	29.50	-6	678	-0.88%
2019/10/23	2	30.00	0	0.00	29.25	2	566	0.35%
2019/10/16	2	28.73	3	29.17	28.20	-1	587	-0.17%
2019/10/03	1	27.55	0	0.00	27.75	1	625	0.16%
2019/09/24	0	0.00	1	29.05	28.90	-1	630	-0.16%
2019/09/20	3	28.95	0	0.00	28.80	3	619	0.48%
2019/08/30	3	29.05	0	0.00	28.75	3	558	0.54%
2019/08/21	1	29.30	1	29.35	29.55	0	515	0.00%
2019/08/20	1	30.15	0	0.00	29.40	1	509	0.20%
2019/07/24	0	0.00	2	29.60	29.50	-2	472	-0.42%
2019/07/17	1	29.20	0	0.00	29.25	1	421	0.24%
2019/07/16	7	29.49	6	29.56	29.80	1	396	0.25%
2019/07/08	0	0.00	2	27.28	27.15	-2	452	-0.44%
2019/07/03	0	0.00	1	26.70	26.70	-1	451	-0.22%
2019/07/02	0	0.00	2	26.70	26.90	-2	456	-0.44%
2019/06/28	2	26.10	0	0.00	25.95	2	453	0.44%
2019/06/10	0	0.00	2	25.30	25.15	-2	468	-0.43%
2019/05/22	1	25.40	0	0.00	25.25	1	535	0.19%
2019/05/21	2	24.70	0	0.00	25.25	2	547	0.37%
2019/05/02	0	0.00	1	29.50	29.75	-1	722	-0.14%
2019/04/30	6	28.33	0	0.00	28.30	6	702	0.85%
2019/04/29	1	29.25	0	0.00	28.35	1	726	0.14%
2019/04/26	0	0.00	3	29.30	29.15	-3	778	-0.39%
2019/04/23	1	29.75	0	0.00	29.65	1	834	0.12%
2019/04/19	1	30.00	0	0.00	30.05	1	839	0.12%
2019/04/17	2	31.75	2	31.55	31.30	0	832	0.00%
2019/04/16	3	31.30	0	0.00	31.30	3	777	0.39%
2019/04/12	0	0.00	5	30.20	29.35	-5	769	-0.65%
2019/04/09	0	0.00	2	30.10	30.10	-2	800	-0.25%
2019/04/03	1	29.40	0	0.00	29.70	1	810	0.12%
2019/04/01	2	29.25	0	0.00	29.20	2	817	0.24%
2019/03/21	1	30.10	2	30.05	30.10	-1	914	-0.11%
2019/03/19	0	0.00	3	30.20	30.05	-3	1,094	-0.27%
2019/03/12	2	31.25	0	0.00	30.80	2	1,268	0.16%
2019/03/05	0	0.00	1	32.25	32.30	-1	1,442	-0.07%
2019/03/04	0	0.00	6	32.38	32.50	-6	1,526	-0.39%
2019/02/27	0	0.00	1	31.50	31.70	-1	1,533	-0.07%
2019/02/25	4	33.08	0	0.00	32.90	4	1,600	0.25%
2019/02/21	1	32.55	0	0.00	32.55	1	1,601	0.06%
2019/02/20	4	33.45	0	0.00	32.95	4	1,597	0.25%
2019/01/28	3	31.50	0	0.00	31.00	3	1,525	0.20%
2019/01/25	2	30.85	0	0.00	30.95	2	1,537	0.13%
2019/01/21	3	31.23	0	0.00	31.00	3	1,553	0.19%
2018/12/18	10	31.98	1	31.70	31.65	9	1,701	0.53%
2018/12/17	0	0.00	10	32.70	32.85	-10	1,690	-0.59%
2018/12/13	5	34.41	0	0.00	34.05	5	1,671	0.30%
2018/12/06	1	31.70	1	31.90	31.00	0	1,502	0.00%
2018/11/30	2	32.20	2	32.25	32.15	0	1,372	0.00%
2018/11/29	1	32.25	1	31.60	31.60	0	1,357	0.00%
2018/11/28	2	31.50	2	32.40	32.40	0	1,331	0.00%
2018/11/22	3	31.80	0	0.00	29.60	3	1,286	0.23%
2018/11/08	3	31.00	3	29.65	29.30	0	1,407	0.00%
2018/11/06	1	31.95	1	30.05	29.15	0	1,493	0.00%
2018/11/01	0	0.00	1	29.55	29.65	-1	1,568	-0.06%
2018/10/31	3	28.80	2	28.80	28.70	1	1,633	0.06%
2018/10/12	0	0.00	1	30.00	30.10	-1	2,461	-0.04%
2018/09/27	3	40.32	3	40.55	39.05	0	3,610	0.00%
2018/09/26	2	41.00	10	40.85	39.60	-8	3,666	-0.22%
2018/09/25	11	39.19	1	40.70	41.50	10	3,821	0.26%
2018/09/07	0	0.00	1	39.75	38.60	-1	4,273	-0.02%
2018/09/05	2	41.53	0	0.00	41.25	2	5,043	0.04%
2018/08/29	1	44.20	0	0.00	42.95	1	6,248	0.02%
2018/08/28	4	42.53	2	42.80	42.20	2	6,247	0.03%
2018/08/27	2	42.38	1	42.00	43.90	1	6,284	0.02%
2018/08/23	0	0.00	1	42.00	41.75	-1	6,603	-0.02%
2018/08/20	2	42.30	3	41.77	42.30	-1	7,321	-0.01%
2018/08/14	3	42.82	3	42.07	43.30	0	7,595	0.00%
2018/08/09	0	0.00	3	46.35	46.30	-3	7,426	-0.04%
2018/08/02	1	46.95	0	0.00	46.00	1	7,270	0.01%
2018/07/27	6	50.27	0	0.00	50.40	6	7,101	0.08%
2018/07/26	3	51.30	9	50.62	50.10	-6	7,045	-0.09%
2018/07/25	2	50.10	4	49.43	50.50	-2	6,913	-0.03%
2018/07/24	3	50.60	0	0.00	50.50	3	6,842	0.04%
2018/07/23	2	48.50	3	46.95	48.50	-1	6,648	-0.02%
2018/07/20	0	0.00	3	49.00	46.90	-3	6,582	-0.05%
2018/07/19	10	48.45	5	48.48	48.80	5	6,510	0.08%
2018/07/18	2	48.40	9	49.46	48.90	-7	6,452	-0.11%
2018/07/17	8	52.45	2	54.60	50.40	6	6,275	0.10%
2018/07/16	0	0.00	4	55.40	55.50	-4	5,936	-0.07%
2018/07/11	2	48.90	2	49.88	48.90	0	5,753	0.00%
2018/07/10	0	0.00	2	48.70	49.85	-2	5,666	-0.04%
2018/07/09	0	0.00	3	49.20	47.80	-3	5,599	-0.05%
2018/07/06	1	45.25	1	47.00	48.50	0	5,498	0.00%
2018/07/05	1	48.80	0	0.00	47.00	1	5,368	0.02%
2018/07/04	3	51.80	1	49.25	51.00	2	5,239	0.04%
2018/07/03	9	54.77	4	53.10	53.00	5	5,140	0.10%
2018/07/02	1	53.00	1	51.50	52.00	0	4,934	0.00%
2018/06/28	1	48.85	2	51.10	52.40	-1	4,759	-0.02%
2018/06/27	1	51.50	0	0.00	49.60	1	4,706	0.02%
2018/06/26	1	47.75	1	48.40	49.00	0	4,633	0.00%
2018/06/25	2	47.50	1	48.00	46.75	1	4,586	0.02%
2018/06/22	0	0.00	1	51.00	50.00	-1	4,543	-0.02%
2018/06/21	1	54.50	3	55.00	54.80	-2	4,510	-0.04%
2018/06/19	0	0.00	3.5	54.03	53.20	-3.5	4,440	-0.08%
2018/06/15	2	58.65	1	56.90	57.50	1	4,426	0.02%
2018/06/14	3	60.13	0	0.00	60.20	3	4,339	0.07%
2018/06/13	4.5	57.43	1	57.80	55.50	3.5	3,971	0.09%
2018/06/12	2	54.50	4	54.03	56.50	-2	3,542	-0.06%
2018/06/11	7	50.97	2	51.15	51.40	5	3,159	0.16%
2018/06/08	0	0.00	14	44.90	46.80	-14	2,873	-0.49%
2018/06/07	0	0.00	3	39.27	42.55	-3	2,515	-0.12%
2018/06/06	14	39.10	2	38.43	38.70	12	2,331	0.51%
2018/06/05	4	37.50	22	38.67	38.05	-18	2,288	-0.79%
2018/06/04	20	39.28	0	0.00	39.20	20	2,223	0.90%
2018/05/31	2	39.75	3	39.40	39.05	-1	2,106	-0.05%
2018/05/30	3	39.17	14	38.69	40.00	-11	1,838	-0.60%
2018/05/29	9	37.41	26	38.41	36.80	-17	1,516	-1.12%
2018/05/28	3	36.00	5	35.00	36.50	-2	1,287	-0.16%
2018/05/25	5	34.30	0	0.00	34.00	5	1,087	0.46%
2018/05/24	0	0.00	2	31.78	32.20	-2	863	-0.23%
2018/05/17	0	0.00	1	26.85	27.00	-1	679	-0.15%
2018/05/11	1	28.70	0	0.00	27.20	1	720	0.14%
2018/04/20	0	0.00	1	28.60	29.00	-1	1,225	-0.08%
2018/04/19	11	28.48	10	29.05	28.95	1	1,219	0.08%
2018/03/26	0	0.00	3	27.00	26.90	-3	1,557	-0.19%
2018/03/06	3	29.10	0	0.00	29.00	3	1,794	0.17%
2018/02/22	0	0.00	2	29.30	29.50	-2	2,095	-0.10%
2018/02/06	1	28.30	1	28.25	28.20	0	2,501	0.00%
2018/02/05	3	30.93	0	0.00	31.00	3	2,492	0.12%
2018/02/01	3	33.27	1	33.25	32.50	2	2,621	0.08%
2018/01/29	1	33.45	1	33.45	33.25	0	2,665	0.00%
2018/01/24	1	31.10	1	32.50	32.50	0	3,091	0.00%
2018/01/23	1	32.55	2	34.05	32.55	-1	3,231	-0.03%
2018/01/22	1	30.95	0	0.00	31.80	1	3,183	0.03%
2018/01/15	0	0.00	1	32.20	32.30	-1	3,810	-0.03%
2018/01/09	1	30.55	1.3	31.02	30.50	-0.3	3,962	-0.01%